HBIS Resources Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	14.000	14.020	13.800	13.910	12.848	3,384,400
2025-01-20	14.020	14.030	13.880	13.920	12.857	4,440,780
2025-01-17	13.880	14.010	13.850	13.980	12.913	4,500,000
2025-01-16	13.940	13.980	13.790	13.950	12.885	8,047,185
2025-01-15	13.830	13.870	13.690	13.730	12.682	5,154,900
2025-01-14	13.630	13.890	13.560	13.830	12.774	8,391,401
2025-01-13	13.350	13.640	13.230	13.640	12.599	5,042,400
2025-01-10	13.550	13.770	13.470	13.470	12.442	4,085,900
2025-01-09	13.460	13.640	13.310	13.530	12.497	6,718,600
2025-01-08	13.700	13.740	13.290	13.460	12.432	8,464,001
2025-01-07	13.620	13.820	13.540	13.750	12.700	5,345,215
2025-01-06	13.710	13.910	13.570	13.640	12.599	7,187,285
2025-01-03	13.770	14.130	13.670	13.730	12.682	9,615,102
2025-01-02	13.910	14.050	13.690	13.750	12.700	7,493,300
2024-12-31	14.190	14.220	13.900	13.900	12.839	7,170,000
2024-12-30	14.180	14.250	14.120	14.200	13.116	5,300,674
2024-12-27	14.160	14.280	14.150	14.200	13.116	4,871,709
2024-12-26	14.190	14.280	14.150	14.170	13.088	4,500,538
2024-12-25	14.370	14.370	14.160	14.210	13.125	5,251,032
2024-12-24	14.210	14.380	14.140	14.370	13.273	6,196,600
2024-12-23	14.450	14.460	14.140	14.200	13.116	9,657,049
2024-12-20	14.560	14.620	14.380	14.420	13.319	8,443,443
2024-12-19	14.560	14.660	14.460	14.590	13.476	8,415,043
2024-12-18	14.960	15.150	14.660	14.690	13.568	9,762,800
2024-12-17	14.780	14.880	14.650	14.690	13.568	7,801,400
2024-12-16	14.890	14.960	14.760	14.790	13.661	7,551,262
2024-12-13	15.250	15.300	14.850	14.850	13.716	16,786,949
2024-12-12	15.210	15.400	15.100	15.350	14.178	10,072,300
2024-12-11	15.060	15.360	15.060	15.210	14.049	8,407,940
2024-12-10	15.660	15.740	15.060	15.100	13.947	16,631,191
2024-12-09	15.100	15.360	15.030	15.150	13.993	9,301,200
2024-12-06	15.040	15.130	14.880	15.100	13.947	8,428,340
2024-12-05	15.010	15.120	14.970	15.010	13.864	5,873,000
2024-12-04	15.130	15.240	14.990	15.090	13.938	8,191,440
2024-12-03	15.230	15.300	15.030	15.130	13.975	8,310,400
2024-12-02	15.070	15.340	15.040	15.260	14.095	10,744,500
2024-11-29	14.820	15.190	14.810	15.040	13.892	9,439,500
2024-11-28	14.750	14.870	14.680	14.810	13.679	7,463,800
2024-11-27	14.670	14.830	14.380	14.800	13.670	7,536,100
2024-11-26	14.800	14.920	14.670	14.700	13.578	6,528,552
2024-11-25	14.750	14.980	14.640	14.850	13.716	7,308,923
2024-11-22	15.280	15.340	14.680	14.700	13.578	11,891,899
2024-11-21	15.300	15.420	15.200	15.310	14.141	7,213,405
2024-11-20	15.320	15.550	15.050	15.430	14.252	11,466,398
2024-11-19	15.090	15.390	15.000	15.380	14.206	9,012,169
2024-11-18	15.170	15.480	14.900	15.010	13.864	11,433,901
2024-11-15	15.150	15.340	14.970	15.000	13.855	9,140,401
2024-11-14	15.700	15.830	15.120	15.190	14.030	15,411,200
2024-11-13	15.560	15.830	15.490	15.730	14.529	9,101,251
2024-11-12	15.990	16.180	15.500	15.650	14.455	16,182,982
2024-11-11	16.280	16.300	15.680	15.960	14.741	20,574,600
2024-11-08	16.610	17.020	16.420	16.490	15.231	21,398,300
2024-11-07	16.010	16.510	15.810	16.440	15.185	19,558,051
2024-11-06	16.140	16.370	16.010	16.200	14.963	22,447,596
2024-11-05	15.470	16.040	15.290	15.930	14.714	20,807,473
2024-11-04	15.130	15.490	14.920	15.480	14.298	18,312,168
2024-11-01	14.510	15.460	14.510	14.950	13.809	24,390,143
2024-10-31	14.550	14.760	14.320	14.690	13.568	24,020,191
2024-10-30	15.110	15.320	14.870	15.030	13.882	13,457,106
2024-10-29	15.800	15.800	15.200	15.270	14.104	19,010,600

← NewerPage 8 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.6000 CNY
2025-06-25	0.5000 CNY
2024-06-03	0.6000 CNY
2023-06-28	0.3000 CNY
2022-06-10	0.3000 CNY
2021-07-13	0.1000 CNY
2020-08-04	0.1000 CNY
2019-06-14	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.